Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 475.79 | 480.88 | 474.75 | 479.65 | 259,495 | +3.02(+0.63%) |
Jul 01, 2025 | 485.51 | 488.95 | 469.65 | 476.63 | 321,488 | -11.92(-2.44%) |
Jun 30, 2025 | 490.00 | 490.71 | 483.95 | 488.55 | 216,839 | +0.85(+0.17%) |
Jun 27, 2025 | 483.00 | 487.70 | 480.93 | 487.70 | 399,325 | +4.92(+1.02%) |
Jun 26, 2025 | 478.57 | 483.38 | 476.16 | 482.78 | 195,906 | +6.28(+1.32%) |
Jun 25, 2025 | 478.08 | 484.05 | 474.29 | 476.50 | 238,207 | +0.48(+0.10%) |
Jun 24, 2025 | 476.00 | 477.94 | 462.59 | 476.02 | 617,879 | -0.01(-0.00%) |
Jun 23, 2025 | 466.00 | 477.41 | 463.42 | 476.03 | 349,640 | +9.19(+1.97%) |
Jun 20, 2025 | 464.47 | 468.70 | 458.74 | 466.84 | 1,226,087 | +4.03(+0.87%) |
Jun 18, 2025 | 472.48 | 474.93 | 460.54 | 462.81 | 562,418 | -8.64(-1.83%) |
Jun 17, 2025 | 470.00 | 473.68 | 468.24 | 471.45 | 448,684 | +1.46(+0.31%) |
Jun 16, 2025 | 476.02 | 479.91 | 468.93 | 469.99 | 463,379 | -3.09(-0.65%) |
Jun 13, 2025 | 470.32 | 478.75 | 470.32 | 473.08 | 273,997 | -0.87(-0.18%) |
Jun 12, 2025 | 468.71 | 475.41 | 466.77 | 473.95 | 238,466 | +2.48(+0.53%) |
Jun 11, 2025 | 458.23 | 471.51 | 446.89 | 471.47 | 338,731 | +15.16(+3.32%) |
Jun 10, 2025 | 458.88 | 460.28 | 442.77 | 456.31 | 619,377 | -3.52(-0.77%) |
Jun 09, 2025 | 456.74 | 463.14 | 451.27 | 459.83 | 445,969 | +7.54(+1.67%) |
Jun 06, 2025 | 451.62 | 454.99 | 442.81 | 452.29 | 275,452 | +3.56(+0.79%) |
Jun 05, 2025 | 448.69 | 449.78 | 444.77 | 448.73 | 204,402 | +1.88(+0.42%) |
Jun 04, 2025 | 448.80 | 448.80 | 444.21 | 446.85 | 190,245 | +0.29(+0.06%) |
Jun 03, 2025 | 448.35 | 450.97 | 442.93 | 446.56 | 330,536 | +3.57(+0.81%) |
Jun 02, 2025 | 440.01 | 444.39 | 435.13 | 443.00 | 265,037 | +3.11(+0.71%) |
May 30, 2025 | 440.01 | 441.18 | 435.13 | 439.89 | 440,511 | -0.85(-0.19%) |
May 29, 2025 | 449.13 | 452.11 | 435.27 | 440.74 | 550,148 | -8.68(-1.93%) |
May 28, 2025 | 449.65 | 452.79 | 446.77 | 449.41 | 450,215 | +3.06(+0.69%) |
May 27, 2025 | 433.44 | 447.06 | 432.90 | 446.35 | 391,693 | +18.12(+4.23%) |
May 23, 2025 | 413.14 | 429.85 | 413.14 | 428.23 | 380,052 | +12.51(+3.01%) |
May 22, 2025 | 413.01 | 418.89 | 412.71 | 415.72 | 249,083 | +0.50(+0.12%) |
May 21, 2025 | 417.79 | 423.56 | 413.29 | 415.22 | 431,789 | -3.61(-0.86%) |
May 20, 2025 | 415.50 | 420.13 | 415.50 | 418.83 | 252,472 | +1.01(+0.24%) |
May 19, 2025 | 406.97 | 418.10 | 405.49 | 417.82 | 246,749 | +7.92(+1.93%) |
May 16, 2025 | 406.79 | 410.14 | 405.23 | 409.90 | 214,185 | +3.00(+0.74%) |
May 15, 2025 | 401.88 | 407.71 | 400.81 | 406.90 | 322,033 | +5.29(+1.32%) |
May 14, 2025 | 399.80 | 404.19 | 396.36 | 401.62 | 364,965 | +6.67(+1.69%) |
May 13, 2025 | 388.83 | 399.05 | 386.75 | 394.95 | 442,369 | +7.78(+2.01%) |
May 12, 2025 | 392.75 | 392.75 | 370.31 | 387.17 | 302,042 | +2.77(+0.72%) |
May 09, 2025 | 381.31 | 385.00 | 375.68 | 384.40 | 281,361 | +6.57(+1.74%) |
May 08, 2025 | 364.81 | 386.61 | 359.30 | 377.84 | 397,342 | +15.97(+4.41%) |
May 07, 2025 | 362.87 | 365.81 | 361.17 | 361.87 | 307,473 | -1.24(-0.34%) |
May 06, 2025 | 355.08 | 365.04 | 351.85 | 363.11 | 245,678 | +3.36(+0.93%) |
May 05, 2025 | 356.10 | 360.37 | 354.58 | 359.75 | 237,620 | +2.27(+0.63%) |
May 02, 2025 | 357.43 | 360.56 | 352.77 | 357.48 | 191,708 | +7.38(+2.11%) |